Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.92	20.35	19.82	19.93	5,004,012	-0.46(-2.24%)
Oct 28, 2011	19.97	20.78	19.92	20.39	4,272,677	-0.08(-0.39%)
Oct 27, 2011	20.07	20.78	19.05	20.47	8,552,347	+1.08(+5.57%)
Oct 26, 2011	19.66	19.79	18.95	19.39	5,565,188	+0.65(+3.47%)
Oct 25, 2011	19.60	19.62	18.68	18.74	5,132,336	-0.98(-4.97%)
Oct 24, 2011	18.61	19.75	18.56	19.72	8,546,135	+1.31(+7.10%)
Oct 21, 2011	18.30	18.72	18.07	18.41	4,958,977	+0.64(+3.58%)
Oct 20, 2011	17.65	18.05	17.26	17.77	4,034,798	+0.48(+2.75%)
Oct 19, 2011	17.70	17.86	17.23	17.30	3,524,698	-0.58(-3.26%)
Oct 18, 2011	17.25	18.13	16.97	17.88	4,039,018	+0.87(+5.13%)
Oct 17, 2011	17.45	17.45	16.95	17.01	4,380,768	-0.78(-4.41%)
Oct 14, 2011	17.44	17.83	17.05	17.79	4,707,879	+0.87(+5.15%)
Oct 13, 2011	16.84	17.20	16.47	16.92	4,203,598	+0.07(+0.44%)
Oct 12, 2011	16.18	17.13	16.12	16.85	5,426,802	+1.05(+6.62%)
Oct 11, 2011	15.28	15.90	15.15	15.80	4,846,171	+0.25(+1.60%)
Oct 10, 2011	15.15	15.65	15.11	15.55	2,660,067	+0.91(+6.23%)
Oct 07, 2011	14.94	15.00	14.29	14.64	3,297,451	-0.15(-1.04%)
Oct 06, 2011	14.48	14.84	14.43	14.79	5,150,987	+0.50(+3.47%)
Oct 05, 2011	14.24	14.50	13.93	14.30	7,530,210	+0.16(+1.14%)
Oct 04, 2011	13.05	14.16	12.54	14.14	9,074,940	+0.72(+5.35%)
Oct 03, 2011	14.25	14.43	13.41	13.42	7,240,414	-1.09(-7.53%)
Sep 30, 2011	14.57	14.84	14.42	14.51	6,259,700	-0.51(-3.39%)
Sep 29, 2011	15.42	15.70	14.72	15.02	5,662,065	+0.21(+1.40%)
Sep 28, 2011	15.61	15.67	14.76	14.81	3,605,818	-0.61(-3.96%)
Sep 27, 2011	15.28	15.91	15.25	15.42	4,686,307	+0.68(+4.59%)
Sep 26, 2011	15.17	15.20	14.42	14.75	6,423,134	-0.26(-1.74%)
Sep 23, 2011	14.91	15.33	14.85	15.01	4,464,359	-0.11(-0.71%)
Sep 22, 2011	15.73	15.77	14.79	15.12	5,033,381	-1.23(-7.51%)
Sep 21, 2011	17.00	17.18	16.32	16.34	5,461,922	-0.64(-3.75%)
Sep 20, 2011	16.68	17.60	16.37	16.98	8,056,194	+0.70(+4.33%)
Sep 19, 2011	16.32	16.47	15.98	16.28	3,884,087	-0.64(-3.77%)
Sep 16, 2011	16.77	17.03	16.48	16.91	3,311,542	+0.05(+0.32%)
Sep 15, 2011	16.61	16.91	16.26	16.86	4,929,544	+0.56(+3.46%)
Sep 14, 2011	16.25	16.52	15.76	16.30	4,219,807	+0.20(+1.25%)
Sep 13, 2011	15.55	16.20	15.49	16.10	5,356,842	+0.46(+2.96%)
Sep 12, 2011	15.32	15.79	15.24	15.63	4,905,293	-0.23(-1.48%)
Sep 09, 2011	16.03	16.42	15.77	15.87	4,230,213	-0.64(-3.90%)
Sep 08, 2011	16.59	16.96	16.42	16.51	3,134,607	-0.34(-2.03%)
Sep 07, 2011	16.44	17.01	16.34	16.85	3,525,724	+0.89(+5.59%)
Sep 06, 2011	15.46	16.08	15.36	15.96	3,564,285	-0.15(-0.92%)
Sep 02, 2011	16.27	16.34	15.93	16.11	4,479,689	-0.87(-5.10%)
Sep 01, 2011	17.34	17.76	16.93	16.97	4,293,821	-0.44(-2.50%)
Aug 31, 2011	17.64	17.81	17.18	17.41	4,424,570	+0.08(+0.46%)
Aug 30, 2011	17.52	17.70	16.97	17.33	5,882,653	+0.03(+0.15%)
Aug 29, 2011	16.47	17.34	16.43	17.30	5,487,270	+1.47(+9.28%)
Aug 26, 2011	15.13	16.34	15.06	15.83	5,661,437	+0.64(+4.24%)
Aug 25, 2011	15.83	16.13	15.00	15.19	4,856,483	-0.82(-5.11%)
Aug 24, 2011	15.55	16.05	15.40	16.01	4,506,229	+0.41(+2.62%)
Aug 23, 2011	15.14	15.64	14.94	15.60	4,091,957	+0.52(+3.42%)
Aug 22, 2011	15.74	15.80	15.04	15.08	3,770,859	+0.09(+0.58%)
Aug 19, 2011	15.19	15.93	14.96	15.00	4,816,959	-0.62(-3.99%)
Aug 18, 2011	16.12	16.14	15.44	15.62	5,534,383	-1.27(-7.51%)
Aug 17, 2011	17.26	17.27	16.58	16.89	5,454,792	-0.05(-0.28%)
Aug 16, 2011	17.67	17.67	16.77	16.93	5,605,105	-0.90(-5.04%)
Aug 15, 2011	17.52	17.85	17.42	17.83	3,028,617	+0.64(+3.75%)
Aug 12, 2011	17.48	17.60	16.90	17.19	4,205,344	+0.17(+1.03%)
Aug 11, 2011	16.14	17.33	15.81	17.01	7,862,821	+1.09(+6.82%)
Aug 10, 2011	16.69	16.74	15.88	15.93	10,749,578	-1.25(-7.30%)
Aug 09, 2011	16.67	17.19	16.07	17.18	9,095,114	+1.15(+7.17%)
Aug 08, 2011	16.67	16.98	15.64	16.03	9,679,415	-2.00(-11.11%)
Aug 05, 2011	19.02	19.20	17.27	18.04	10,945,638	-0.02(-0.11%)
Aug 04, 2011	18.64	18.68	17.50	18.06	11,350,898	-1.24(-6.44%)
Aug 03, 2011	19.41	19.59	18.30	19.30	15,876,555	+0.04(+0.21%)
Aug 02, 2011	19.93	20.19	19.25	19.26	4,128,228	-0.96(-4.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.